Skip to main content

Gsk Plc ADR (NY: GSK )

43.16 +0.17 (+0.41%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.31 27.34 26.91 27.09 10,191,870 -0.19(-0.71%)
Oct 30, 2017 27.28 27.46 27.19 27.28 9,539,869 +0.34(+1.27%)
Oct 27, 2017 27.04 27.16 26.89 26.94 9,276,539 -0.28(-1.01%)
Oct 26, 2017 27.73 27.81 27.15 27.22 18,123,512 -1.18(-4.16%)
Oct 25, 2017 29.43 29.43 28.11 28.40 29,055,354 -1.70(-5.66%)
Oct 24, 2017 30.11 29.84 30.10 5,884,002 -0.10(-0.34%)
Oct 23, 2017 30.24 30.38 30.18 30.21 9,242,458 -0.16(-0.54%)
Oct 20, 2017 30.28 30.44 30.24 30.37 12,065,193 -0.19(-0.63%)
Oct 19, 2017 30.48 30.66 30.47 30.56 4,368,948 +0.07(+0.22%)
Oct 18, 2017 30.44 30.56 30.42 30.50 4,593,682 +0.13(+0.44%)
Oct 17, 2017 30.32 30.41 30.18 30.36 6,421,608 -0.02(-0.07%)
Oct 16, 2017 30.44 30.49 30.22 30.38 5,557,366 -0.11(-0.37%)
Oct 13, 2017 30.53 30.57 30.43 30.50 5,856,118 -0.01(-0.02%)
Oct 12, 2017 30.35 30.57 30.33 30.50 5,584,894 +0.12(+0.39%)
Oct 11, 2017 30.28 30.42 30.18 30.38 5,445,973 +0.06(+0.20%)
Oct 10, 2017 30.15 30.37 30.14 30.32 5,021,385 +0.13(+0.44%)
Oct 09, 2017 30.25 30.27 30.14 30.19 4,786,937 -0.01(-0.02%)
Oct 06, 2017 30.14 30.21 30.09 30.20 3,727,462 -0.04(-0.12%)
Oct 05, 2017 30.15 30.28 30.12 30.24 3,720,827 -0.10(-0.34%)
Oct 04, 2017 30.40 30.41 30.23 30.34 7,446,609 -0.10(-0.34%)
Oct 03, 2017 30.49 30.53 30.38 30.44 5,459,138 +0.02(+0.07%)
Oct 02, 2017 30.19 30.55 30.34 30.42 3,009,773 +0.23(+0.76%)
Sep 29, 2017 30.14 30.20 30.05 30.19 4,193,720 +0.16(+0.54%)
Sep 28, 2017 30.19 30.22 30.03 30.03 5,094,655 -0.01(-0.02%)
Sep 27, 2017 30.18 29.99 30.03 4,841,133 -0.01(-0.05%)
Sep 26, 2017 30.15 30.22 29.95 30.05 4,421,022 -0.18(-0.59%)
Sep 25, 2017 30.08 30.26 30.04 30.23 5,956,523 +0.05(+0.17%)
Sep 22, 2017 30.21 30.30 30.03 30.18 3,723,792 +0.19(+0.62%)
Sep 21, 2017 29.89 30.11 29.87 29.99 6,775,806 +0.11(+0.37%)
Sep 20, 2017 29.70 29.89 29.64 29.88 5,390,230 +0.19(+0.65%)
Sep 19, 2017 29.63 29.69 29.52 29.69 5,107,998 -0.10(-0.32%)
Sep 18, 2017 29.80 29.82 29.68 29.78 4,759,688 -0.14(-0.47%)
Sep 15, 2017 29.97 29.99 29.80 29.92 4,043,440 -0.08(-0.27%)
Sep 14, 2017 29.80 30.03 29.74 30.00 3,564,180 +0.19(+0.62%)
Sep 13, 2017 29.89 29.95 29.74 29.82 3,652,790 -0.20(-0.67%)
Sep 12, 2017 29.97 30.10 29.95 30.02 5,849,635 +0.07(+0.25%)
Sep 11, 2017 29.71 29.95 29.68 29.95 5,217,048 +0.16(+0.55%)
Sep 08, 2017 29.72 29.82 29.62 29.78 2,710,507 -0.07(-0.25%)
Sep 07, 2017 29.80 29.92 29.74 29.86 4,044,958 +0.11(+0.37%)
Sep 06, 2017 29.58 29.84 29.58 29.74 3,457,767 +0.08(+0.28%)
Sep 05, 2017 29.61 29.73 29.53 29.66 5,274,094 -0.23(-0.77%)
Sep 01, 2017 29.94 30.00 29.86 29.89 3,999,701 -0.02(-0.07%)
Aug 31, 2017 29.62 29.93 29.61 29.92 3,976,377 +0.36(+1.23%)
Aug 30, 2017 29.60 29.63 29.46 29.55 3,995,682 +0.31(+1.07%)
Aug 29, 2017 29.12 29.29 29.05 29.24 3,309,099 -0.10(-0.35%)
Aug 28, 2017 29.53 29.55 29.20 29.34 3,202,083 -0.01(-0.03%)
Aug 25, 2017 29.42 29.50 29.34 29.35 2,210,883 +0.01(+0.03%)
Aug 24, 2017 29.47 29.53 29.29 29.34 4,367,068 +0.10(+0.36%)
Aug 23, 2017 29.27 29.31 29.13 29.24 3,460,007 +0.14(+0.49%)
Aug 22, 2017 28.90 29.13 28.88 29.10 2,608,990 +0.33(+1.16%)
Aug 21, 2017 28.82 28.87 28.70 28.76 2,759,118 -0.05(-0.18%)
Aug 18, 2017 28.97 28.99 28.79 28.82 3,308,415 -0.22(-0.77%)
Aug 17, 2017 29.32 29.39 29.02 29.04 3,777,848 -0.14(-0.48%)
Aug 16, 2017 29.23 29.28 29.12 29.18 2,704,852 +0.22(+0.74%)
Aug 15, 2017 29.04 29.11 28.92 28.96 2,982,499 -0.04(-0.15%)
Aug 14, 2017 28.98 29.06 28.94 29.01 2,332,822 +0.16(+0.57%)
Aug 11, 2017 28.85 29.05 28.72 28.84 3,132,280 -0.08(-0.28%)
Aug 10, 2017 29.26 29.29 28.91 28.93 4,314,109 -0.47(-1.59%)
Aug 09, 2017 29.40 29.44 29.20 29.40 4,387,007 -0.09(-0.30%)
Aug 08, 2017 29.56 29.62 29.46 29.48 3,094,275 -0.11(-0.37%)
Aug 07, 2017 29.67 29.71 29.54 29.59 3,685,754 -0.17(-0.57%)
Aug 04, 2017 29.81 29.89 29.70 29.76 3,372,123 -0.12(-0.39%)
Aug 03, 2017 30.04 30.05 29.78 29.88 3,947,279 -0.04(-0.15%)
Aug 02, 2017 29.89 29.98 29.78 29.92 2,472,246 +0.10(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.